Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 130.83 | 133.20 | 130.29 | 131.92 | 2,087,527 | +1.09(+0.83%) |
Sep 27, 2019 | 134.86 | 134.86 | 126.83 | 130.83 | 3,708,179 | -3.51(-2.62%) |
Sep 26, 2019 | 137.92 | 138.16 | 132.94 | 134.34 | 1,413,352 | -3.02(-2.20%) |
Sep 25, 2019 | 135.17 | 139.76 | 134.83 | 137.36 | 1,762,177 | +1.92(+1.42%) |
Sep 24, 2019 | 138.62 | 139.94 | 135.32 | 135.44 | 1,559,089 | -2.53(-1.83%) |
Sep 23, 2019 | 141.44 | 141.44 | 135.07 | 137.97 | 1,809,556 | -3.75(-2.65%) |
Sep 20, 2019 | 141.97 | 143.48 | 141.16 | 141.72 | 3,036,573 | +1.08(+0.77%) |
Sep 19, 2019 | 139.61 | 142.17 | 139.28 | 140.64 | 960,832 | +1.91(+1.38%) |
Sep 18, 2019 | 138.59 | 139.04 | 137.46 | 138.73 | 1,036,597 | -0.03(-0.02%) |
Sep 17, 2019 | 139.64 | 140.62 | 138.69 | 138.76 | 859,778 | -0.40(-0.28%) |
Sep 16, 2019 | 137.26 | 139.31 | 136.01 | 139.16 | 1,140,582 | +0.61(+0.44%) |
Sep 13, 2019 | 141.14 | 142.47 | 137.80 | 138.55 | 1,982,184 | -2.48(-1.76%) |
Sep 12, 2019 | 143.42 | 143.97 | 140.86 | 141.03 | 1,139,633 | -2.35(-1.64%) |
Sep 11, 2019 | 138.87 | 144.02 | 136.84 | 143.38 | 2,072,469 | +5.49(+3.98%) |
Sep 10, 2019 | 138.18 | 138.28 | 134.74 | 137.88 | 2,156,433 | -0.92(-0.66%) |
Sep 09, 2019 | 138.80 | 140.17 | 137.32 | 138.80 | 1,516,258 | +0.18(+0.13%) |
Sep 06, 2019 | 137.11 | 139.04 | 136.60 | 138.62 | 1,256,606 | +2.15(+1.58%) |
Sep 05, 2019 | 137.28 | 138.25 | 136.32 | 136.46 | 1,095,073 | +0.80(+0.59%) |
Sep 04, 2019 | 135.73 | 136.74 | 134.21 | 135.66 | 829,464 | +1.34(+1.00%) |
Sep 03, 2019 | 132.81 | 134.74 | 131.07 | 134.32 | 2,309,413 | +0.85(+0.64%) |
Aug 30, 2019 | 133.86 | 134.17 | 131.89 | 133.47 | 1,409,926 | +0.70(+0.52%) |
Aug 29, 2019 | 134.06 | 134.45 | 132.08 | 132.78 | 1,624,979 | -0.14(-0.10%) |
Aug 28, 2019 | 132.91 | 133.78 | 131.79 | 132.91 | 1,443,230 | -0.62(-0.47%) |
Aug 27, 2019 | 141.73 | 142.43 | 133.11 | 133.54 | 2,770,484 | -8.02(-5.66%) |
Aug 26, 2019 | 140.65 | 142.15 | 140.15 | 141.55 | 1,463,543 | +2.15(+1.54%) |
Aug 23, 2019 | 141.33 | 145.15 | 138.56 | 139.41 | 2,241,721 | -2.80(-1.97%) |
Aug 22, 2019 | 142.22 | 144.55 | 141.84 | 142.21 | 1,932,453 | +1.22(+0.87%) |
Aug 21, 2019 | 139.54 | 143.07 | 139.42 | 140.99 | 2,253,963 | +1.64(+1.18%) |
Aug 20, 2019 | 140.51 | 142.39 | 139.05 | 139.34 | 2,087,967 | -1.13(-0.81%) |
Aug 19, 2019 | 141.17 | 142.93 | 140.38 | 140.48 | 1,565,754 | +0.65(+0.46%) |
Aug 16, 2019 | 136.78 | 140.26 | 136.65 | 139.83 | 1,307,627 | +3.87(+2.85%) |
Aug 15, 2019 | 136.27 | 137.24 | 135.49 | 135.96 | 1,374,428 | -0.57(-0.42%) |
Aug 14, 2019 | 139.21 | 140.20 | 135.83 | 136.53 | 1,554,781 | -4.28(-3.04%) |
Aug 13, 2019 | 137.68 | 142.06 | 136.90 | 140.81 | 1,937,047 | +3.48(+2.54%) |
Aug 12, 2019 | 134.65 | 137.89 | 134.07 | 137.33 | 1,216,109 | +2.41(+1.78%) |
Aug 09, 2019 | 135.22 | 136.30 | 133.95 | 134.92 | 1,559,282 | -0.30(-0.22%) |
Aug 08, 2019 | 134.29 | 136.36 | 133.32 | 135.22 | 2,110,325 | +1.24(+0.93%) |
Aug 07, 2019 | 132.30 | 134.33 | 128.06 | 133.98 | 2,800,491 | +0.20(+0.15%) |
Aug 06, 2019 | 139.22 | 142.39 | 129.08 | 133.78 | 5,024,607 | -5.45(-3.91%) |
Aug 05, 2019 | 141.01 | 141.70 | 138.75 | 139.22 | 1,668,265 | -3.34(-2.34%) |
Aug 02, 2019 | 142.44 | 142.83 | 139.73 | 142.56 | 1,318,121 | -0.12(-0.08%) |
Aug 01, 2019 | 139.29 | 144.35 | 137.89 | 142.68 | 3,005,174 | +8.95(+6.69%) |
Jul 31, 2019 | 136.74 | 137.20 | 132.57 | 133.73 | 1,801,581 | -3.44(-2.50%) |
Jul 30, 2019 | 134.74 | 137.87 | 133.87 | 137.17 | 940,571 | +1.19(+0.88%) |
Jul 29, 2019 | 133.72 | 136.17 | 133.59 | 135.97 | 1,021,807 | +2.24(+1.68%) |
Jul 26, 2019 | 133.53 | 134.07 | 132.43 | 133.73 | 875,284 | +0.80(+0.60%) |
Jul 25, 2019 | 135.10 | 136.05 | 132.57 | 132.93 | 1,141,076 | -2.16(-1.60%) |
Jul 24, 2019 | 133.30 | 135.61 | 132.74 | 135.10 | 982,095 | +2.18(+1.64%) |
Jul 23, 2019 | 133.61 | 133.84 | 132.12 | 132.92 | 910,980 | -0.63(-0.47%) |
Jul 22, 2019 | 134.19 | 135.02 | 132.78 | 133.55 | 652,383 | -0.13(-0.10%) |
Jul 19, 2019 | 134.67 | 134.86 | 132.73 | 133.68 | 850,451 | -0.75(-0.56%) |
Jul 18, 2019 | 132.66 | 134.63 | 131.39 | 134.43 | 1,038,029 | +1.01(+0.76%) |
Jul 17, 2019 | 136.50 | 136.90 | 132.98 | 133.42 | 1,577,116 | -4.17(-3.03%) |
Jul 16, 2019 | 137.41 | 137.84 | 134.12 | 137.59 | 1,594,879 | +0.23(+0.17%) |
Jul 15, 2019 | 139.41 | 139.54 | 136.12 | 137.36 | 1,381,594 | -1.81(-1.30%) |
Jul 12, 2019 | 138.62 | 140.85 | 137.46 | 139.17 | 1,580,478 | +0.75(+0.54%) |
Jul 11, 2019 | 140.43 | 142.66 | 136.41 | 138.42 | 2,292,813 | +2.71(+1.99%) |
Jul 10, 2019 | 134.60 | 135.75 | 133.09 | 135.71 | 697,905 | +1.70(+1.27%) |
Jul 09, 2019 | 134.33 | 135.91 | 133.78 | 134.01 | 1,197,786 | -1.19(-0.88%) |
Jul 08, 2019 | 134.29 | 135.45 | 132.51 | 135.20 | 1,081,002 | +0.43(+0.32%) |
Jul 05, 2019 | 135.32 | 138.35 | 133.82 | 134.77 | 1,030,620 | -0.68(-0.50%) |
Jul 03, 2019 | 131.84 | 136.96 | 131.02 | 135.45 | 1,635,651 | +4.70(+3.59%) |
Jul 02, 2019 | 128.92 | 131.15 | 127.17 | 130.76 | 1,199,395 | +1.56(+1.21%) |